Replimune Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	13.72	14.78	13.40	14.31	14.31	3.85%	1,048,947
Feb 19, 2025	14.01	14.45	13.67	13.78	13.78	-1.78%	373,003
Feb 18, 2025	14.06	14.32	13.77	14.03	14.03	-0.50%	375,119
Feb 14, 2025	14.47	14.59	14.07	14.10	14.10	-1.33%	446,738
Feb 13, 2025	13.70	14.48	13.44	14.29	14.29	3.63%	504,287
Feb 12, 2025	12.36	13.85	12.36	13.79	13.79	7.32%	930,269
Feb 11, 2025	13.03	13.03	12.56	12.85	12.85	-2.06%	371,722
Feb 10, 2025	13.91	13.96	13.04	13.12	13.12	-5.88%	679,802
Feb 7, 2025	13.88	14.14	13.48	13.94	13.94	-0.85%	598,798
Feb 6, 2025	14.26	14.44	13.86	14.06	14.06	-1.33%	483,438
Feb 5, 2025	14.05	14.44	13.81	14.25	14.25	1.71%	593,997
Feb 4, 2025	13.65	14.12	13.42	14.01	14.01	2.19%	424,520
Feb 3, 2025	13.62	14.11	13.33	13.71	13.71	-1.93%	631,645
Jan 31, 2025	13.71	14.52	13.71	13.98	13.98	2.64%	624,961
Jan 30, 2025	14.02	14.50	13.53	13.62	13.62	-3.20%	710,690
Jan 29, 2025	13.89	14.70	13.71	14.07	14.07	0.36%	634,008
Jan 28, 2025	13.64	14.25	13.43	14.02	14.02	2.41%	893,428
Jan 27, 2025	13.52	14.12	13.07	13.69	13.69	0.74%	748,942
Jan 24, 2025	13.68	13.78	13.00	13.59	13.59	-1.16%	741,726
Jan 23, 2025	13.03	14.39	12.90	13.75	13.75	5.61%	1,195,936
Jan 22, 2025	12.23	13.32	11.83	13.02	13.02	9.87%	1,465,655
Jan 21, 2025	12.60	13.13	11.48	11.85	11.85	16.86%	2,219,113
Jan 17, 2025	10.48	10.48	10.05	10.14	10.14	-2.12%	630,879
Jan 16, 2025	10.42	10.72	10.23	10.36	10.36	-0.58%	732,938
Jan 15, 2025	10.85	10.99	10.36	10.42	10.42	-0.67%	609,599
Jan 14, 2025	11.05	11.20	10.12	10.49	10.49	-3.67%	918,267
Jan 13, 2025	11.00	11.05	10.00	10.89	10.89	-1.54%	783,793
Jan 10, 2025	11.33	11.72	10.52	11.06	11.06	-4.08%	772,275
Jan 8, 2025	11.10	12.00	11.10	11.53	11.53	2.95%	499,737
Jan 7, 2025	12.04	12.36	11.05	11.20	11.20	-6.82%	696,918
Jan 6, 2025	12.63	12.83	11.97	12.02	12.02	-4.75%	757,818
Jan 3, 2025	12.69	12.81	12.36	12.62	12.62	0.48%	528,731
Jan 2, 2025	12.38	13.56	12.17	12.56	12.56	3.72%	1,157,051
Dec 31, 2024	12.40	12.72	12.09	12.11	12.11	-1.78%	823,558
Dec 30, 2024	12.13	12.53	11.78	12.33	12.33	0.57%	540,056
Dec 27, 2024	12.65	12.77	12.17	12.26	12.26	-4.14%	383,045
Dec 26, 2024	12.36	13.07	12.29	12.79	12.79	2.32%	400,443
Dec 24, 2024	12.21	12.59	12.12	12.50	12.50	1.30%	329,481
Dec 23, 2024	12.97	12.97	12.18	12.34	12.34	-1.20%	709,186
Dec 20, 2024	11.78	13.04	11.43	12.49	12.49	4.00%	2,350,695
Dec 19, 2024	11.47	12.08	11.19	12.01	12.01	3.00%	1,412,615
Dec 18, 2024	11.67	11.86	11.22	11.66	11.66	-0.51%	861,266
Dec 17, 2024	12.35	12.42	11.66	11.72	11.72	-6.09%	708,939
Dec 16, 2024	12.57	12.79	12.20	12.48	12.48	-0.56%	926,188
Dec 13, 2024	12.18	12.65	12.00	12.55	12.55	2.70%	596,389
Dec 12, 2024	12.54	12.80	12.20	12.22	12.22	-3.32%	426,367
Dec 11, 2024	12.83	13.13	12.54	12.64	12.64	-1.56%	624,029
Dec 10, 2024	12.47	12.89	12.14	12.84	12.84	1.58%	606,342
Dec 9, 2024	13.18	13.38	12.61	12.64	12.64	-3.36%	458,096
Dec 6, 2024	13.11	13.22	12.93	13.08	13.08	0.23%	501,174
Dec 5, 2024	13.19	13.34	12.96	13.05	13.05	-0.91%	649,476
Dec 4, 2024	13.40	13.68	13.08	13.17	13.17	0.23%	1,058,273
Dec 3, 2024	13.49	13.60	12.92	13.14	13.14	-3.03%	615,297
Dec 2, 2024	14.00	14.22	13.47	13.55	13.55	-3.76%	837,685
Nov 29, 2024	14.06	14.51	14.00	14.08	14.08	0.21%	474,085
Nov 27, 2024	14.38	14.64	13.79	14.05	14.05	-2.29%	1,307,984
Nov 26, 2024	13.64	14.57	13.20	14.38	14.38	8.45%	2,236,717
Nov 25, 2024	15.12	15.12	12.71	13.26	13.26	-11.19%	3,005,620
Nov 22, 2024	13.68	17.00	13.13	14.93	14.93	35.11%	6,068,539
Nov 21, 2024	11.14	11.36	11.00	11.05	11.05	-1.60%	882,273
Nov 20, 2024	10.93	11.29	10.75	11.23	11.23	2.56%	548,379
Nov 19, 2024	10.62	10.99	10.57	10.95	10.95	1.67%	531,716
Nov 18, 2024	10.75	10.98	10.63	10.77	10.77	-0.28%	1,739,958
Nov 15, 2024	11.50	11.50	10.59	10.80	10.80	-5.26%	600,014
Nov 14, 2024	11.67	11.73	11.25	11.40	11.40	-2.48%	720,056
Nov 13, 2024	12.18	12.73	11.62	11.69	11.69	-4.10%	381,467
Nov 12, 2024	12.49	12.60	11.45	12.19	12.19	-2.48%	461,157
Nov 11, 2024	12.66	12.97	12.45	12.50	12.50	0.48%	381,820
Nov 8, 2024	12.16	12.78	12.13	12.44	12.44	1.88%	291,958
Nov 7, 2024	12.73	12.84	12.11	12.21	12.21	-3.86%	295,085
Nov 6, 2024	12.44	12.79	12.23	12.70	12.70	5.66%	686,240
Nov 5, 2024	12.08	12.33	11.73	12.02	12.02	-	332,931
Nov 4, 2024	11.79	12.23	11.22	12.02	12.02	1.01%	338,680
Nov 1, 2024	11.62	12.14	11.43	11.90	11.90	1.19%	645,289
Oct 31, 2024	12.14	12.18	11.74	11.76	11.76	-2.89%	325,439
Oct 30, 2024	12.21	12.37	12.06	12.11	12.11	-1.38%	345,576
Oct 29, 2024	12.01	12.37	11.95	12.28	12.28	1.91%	275,830
Oct 28, 2024	11.81	12.20	11.74	12.05	12.05	2.73%	283,527
Oct 25, 2024	11.99	12.11	11.69	11.73	11.73	-1.92%	414,727
Oct 24, 2024	12.02	12.29	11.79	11.96	11.96	-0.42%	346,416
Oct 23, 2024	11.93	12.36	11.79	12.01	12.01	0.33%	766,382
Oct 22, 2024	11.25	12.04	11.20	11.97	11.97	5.46%	461,701
Oct 21, 2024	11.44	11.59	11.09	11.35	11.35	-1.56%	298,213
Oct 18, 2024	11.33	11.68	11.31	11.53	11.53	1.95%	316,491
Oct 17, 2024	11.42	11.55	11.16	11.31	11.31	-0.88%	408,571
Oct 16, 2024	10.67	11.41	10.43	11.41	11.41	8.25%	524,352
Oct 15, 2024	10.60	10.71	9.94	10.54	10.54	-1.22%	657,824
Oct 14, 2024	11.36	11.48	10.54	10.67	10.67	-7.06%	783,203
Oct 11, 2024	11.06	11.59	11.05	11.48	11.48	3.24%	461,594
Oct 10, 2024	11.62	11.65	11.03	11.12	11.12	-5.60%	438,190
Oct 9, 2024	11.76	12.03	11.54	11.78	11.78	0.34%	342,145
Oct 8, 2024	11.33	11.91	11.21	11.74	11.74	3.62%	809,786
Oct 7, 2024	11.62	11.62	11.14	11.33	11.33	-1.99%	467,150
Oct 4, 2024	11.74	11.93	11.46	11.56	11.56	-1.11%	418,506
Oct 3, 2024	12.14	12.64	11.58	11.69	11.69	-4.73%	843,392
Oct 2, 2024	11.85	12.86	11.24	12.27	12.27	3.11%	2,541,221
Oct 1, 2024	10.93	11.91	10.69	11.90	11.90	8.58%	1,337,000
Sep 30, 2024	11.06	11.42	10.71	10.96	10.96	-1.79%	815,085
Sep 27, 2024	11.28	11.49	11.04	11.16	11.16	0.27%	512,555
Sep 26, 2024	11.17	11.50	11.09	11.13	11.13	0.54%	660,616